5 DAY PERFORMANCE
-8.06%
1 MONTH PERFORMANCE
-8.38%
3 MONTH PERFORMANCE
+13.39%
6 MONTH PERFORMANCE
+72.13%
YEAR-TO-DATE PERFORMANCE
+360.53%
1 YEAR PERFORMANCE
+323.39%
AN2 Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.77 | $4.68 (-1.89%) | $4.86 | $4.43 | 427.83 K | $209.48 M |
| 10/07/2026 | $5.02 | $4.85 (-3.39%) | $5.06 | $4.70 | 365.25 K | $217.09 M |
| 10/06/2026 | $5.39 | $5.07 (-5.94%) | $5.60 | $5.01 | 318.22 K | $226.94 M |
| 10/05/2026 | $5.69 | $5.61 (-1.41%) | $5.86 | $5.50 | 299.95 K | $251.11 M |
| 10/02/2026 | $5.64 | $5.71 (1.24%) | $5.99 | $5.51 | 451.33 K | $255.58 M |
| 10/01/2026 | $5.29 | $5.62 (6.24%) | $5.73 | $5.16 | 509.44 K | $251.56 M |
| 09/30/2026 | $5.07 | $5.32 (4.93%) | $5.35 | $5.00 | 199.20 K | $238.13 M |
| 09/29/2026 | $4.99 | $5.09 (2%) | $5.20 | $4.76 | 178.84 K | $227.83 M |
| 09/28/2026 | $4.89 | $5.01 (2.45%) | $5.17 | $4.67 | 318.50 K | $224.25 M |
| 09/25/2026 | $4.91 | $4.88 (-0.61%) | $4.95 | $4.71 | 155.13 K | $218.43 M |
| 09/24/2026 | $4.77 | $4.89 (2.52%) | $5.06 | $4.72 | 258.94 K | $218.88 M |
| 09/23/2026 | $4.86 | $4.83 (-0.62%) | $4.95 | $4.67 | 306.20 K | $216.19 M |
| 09/22/2026 | $5.00 | $4.83 (-3.4%) | $5.05 | $4.70 | 191.70 K | $216.19 M |
| 09/21/2026 | $5.06 | $4.96 (-1.98%) | $5.25 | $4.92 | 305.22 K | $222.01 M |
| 09/18/2026 | $4.89 | $5.05 (3.27%) | $5.15 | $4.80 | 671.00 K | $226.04 M |
| 09/17/2026 | $5.39 | $4.90 (-9.09%) | $5.47 | $4.88 | 204.50 K | $219.33 M |
| 09/16/2026 | $5.38 | $5.34 (-0.74%) | $5.44 | $5.30 | 146.05 K | $239.02 M |
| 09/15/2026 | $5.43 | $5.36 (-1.29%) | $5.50 | $5.20 | 156.80 K | $239.92 M |
| 09/14/2026 | $5.43 | $5.46 (0.55%) | $5.65 | $5.34 | 221.50 K | $244.39 M |
| 09/11/2026 | $5.70 | $5.41 (-5.09%) | $5.78 | $5.40 | 103.54 K | $242.16 M |
| 09/10/2026 | $5.56 | $5.69 (2.34%) | $5.88 | $5.54 | 222.31 K | $254.69 M |
| 09/09/2026 | $5.98 | $5.73 (-4.18%) | $6.13 | $5.61 | 175.80 K | $256.48 M |
| 09/08/2026 | $6.00 | $5.98 (-0.33%) | $6.06 | $5.76 | 335.30 K | $267.67 M |
| 09/04/2026 | $5.97 | $5.89 (-1.34%) | $6.06 | $5.85 | 77.20 K | $263.64 M |
| 09/03/2026 | $6.05 | $5.95 (-1.65%) | $6.20 | $5.79 | 199.70 K | $266.33 M |
| 09/02/2026 | $5.46 | $5.95 (8.97%) | $6.00 | $5.46 | 353.56 K | $266.33 M |
| 09/01/2026 | $5.53 | $5.48 (-0.9%) | $5.67 | $5.40 | 215.42 K | $245.29 M |
| 08/31/2026 | $5.58 | $5.55 (-0.54%) | $5.65 | $5.40 | 124.02 K | $248.42 M |
| 08/28/2026 | $5.67 | $5.58 (-1.59%) | $5.78 | $5.40 | 240.90 K | $249.77 M |
| 08/27/2026 | $5.46 | $5.74 (5.13%) | $5.79 | $5.46 | 204.04 K | $256.93 M |
| 08/26/2026 | $5.66 | $5.53 (-2.3%) | $5.85 | $5.50 | 287.52 K | $247.53 M |
| 08/25/2026 | $5.67 | $5.66 (-0.18%) | $5.80 | $5.60 | 217.71 K | $253.35 M |
| 08/24/2026 | $5.82 | $5.63 (-3.26%) | $5.82 | $5.59 | 171.42 K | $252.00 M |
| 08/21/2026 | $5.84 | $5.81 (-0.51%) | $5.89 | $5.50 | 225.45 K | $260.06 M |
| 08/20/2026 | $5.98 | $5.79 (-3.18%) | $6.13 | $5.72 | 195.34 K | $259.16 M |
| 08/19/2026 | $5.97 | $5.96 (-0.17%) | $6.05 | $5.77 | 266.10 K | $266.77 M |
| 08/18/2026 | $5.59 | $5.97 (6.8%) | $6.00 | $5.58 | 215.70 K | $267.22 M |
| 08/17/2026 | $5.96 | $5.73 (-3.86%) | $6.21 | $5.73 | 273.80 K | $256.48 M |
| 08/14/2026 | $6.04 | $5.99 (-0.83%) | $6.21 | $5.94 | 198.40 K | $268.12 M |
| 08/13/2026 | $6.28 | $5.98 (-4.78%) | $6.37 | $5.90 | 298.93 K | $267.67 M |
| 08/12/2026 | $6.09 | $6.28 (3.12%) | $7.19 | $5.66 | 429.20 K | $281.10 M |
| 08/11/2026 | $5.92 | $5.87 (-0.84%) | $6.09 | $5.80 | 68.73 K | $262.75 M |
| 08/10/2026 | $5.91 | $5.91 (0%) | $6.08 | $5.69 | 91.25 K | $264.54 M |
| 08/07/2026 | $6.12 | $5.93 (-3.1%) | $6.17 | $5.78 | 124.50 K | $265.43 M |
| 08/06/2026 | $5.82 | $6.08 (4.47%) | $6.26 | $5.81 | 207.30 K | $207.08 M |
| 08/05/2026 | $5.94 | $5.84 (-1.68%) | $5.99 | $5.71 | 145.95 K | $198.91 M |
| 08/04/2026 | $5.65 | $5.94 (5.13%) | $6.15 | $5.52 | 368.40 K | $202.32 M |
| 08/03/2026 | $5.39 | $5.58 (3.53%) | $5.65 | $5.35 | 305.99 K | $190.05 M |
| 07/31/2026 | $5.37 | $5.35 (-0.37%) | $5.66 | $5.26 | 250.63 K | $182.22 M |
| 07/30/2026 | $5.03 | $5.33 (5.96%) | $5.60 | $5.03 | 358.50 K | $181.54 M |
| 07/29/2026 | $4.67 | $5.02 (7.49%) | $5.05 | $4.64 | 181.00 K | $170.98 M |
| 07/28/2026 | $4.92 | $4.70 (-4.47%) | $5.10 | $4.63 | 93.81 K | $160.08 M |
| 07/27/2026 | $4.96 | $4.93 (-0.6%) | $4.99 | $4.86 | 63.30 K | $167.92 M |
| 07/24/2026 | $4.91 | $4.92 (0.2%) | $5.16 | $4.77 | 128.50 K | $167.57 M |
| 07/23/2026 | $4.83 | $4.92 (1.86%) | $4.93 | $4.55 | 99.00 K | $167.57 M |
| 07/22/2026 | $4.98 | $4.89 (-1.81%) | $5.12 | $4.75 | 142.14 K | $166.55 M |
| 07/21/2026 | $4.81 | $5.00 (3.95%) | $5.10 | $4.72 | 238.14 K | $170.30 M |
| 07/20/2026 | $4.85 | $4.80 (-1.03%) | $5.24 | $4.70 | 255.30 K | $163.49 M |
| 07/17/2026 | $4.58 | $4.68 (2.18%) | $4.85 | $4.58 | 66.10 K | $159.40 M |
| 07/16/2026 | $4.67 | $4.67 (0%) | $4.83 | $4.58 | 86.01 K | $159.06 M |
| 07/15/2026 | $4.79 | $4.67 (-2.51%) | $4.83 | $4.41 | 109.00 K | $159.06 M |
| 07/14/2026 | $4.53 | $4.76 (5.08%) | $4.90 | $4.48 | 352.80 K | $162.13 M |
| 07/13/2026 | $4.50 | $4.55 (1.11%) | $4.66 | $4.37 | 333.80 K | $154.97 M |
| 07/10/2026 | $4.62 | $4.50 (-2.6%) | $4.68 | $4.28 | 591.72 K | $153.27 M |
| 07/09/2026 | $4.44 | $4.63 (4.28%) | $4.69 | $4.44 | 99.10 K | $157.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
